3,343円
黒崎播磨の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 7,140.0 | 7,270.0 | 7,060.0 | 7,070.0 | 1,767.5 | 30,600 |
| 2018/07/13 | 7,240.0 | 7,300.0 | 7,040.0 | 7,130.0 | 1,782.5 | 56,700 |
| 2018/07/12 | 7,290.0 | 7,440.0 | 7,150.0 | 7,180.0 | 1,795.0 | 144,000 |
| 2018/07/11 | 7,000.0 | 7,300.0 | 6,960.0 | 7,200.0 | 1,800.0 | 136,600 |
| 2018/07/10 | 6,800.0 | 7,170.0 | 6,800.0 | 6,960.0 | 1,740.0 | 173,100 |
| 2018/07/09 | 6,750.0 | 6,800.0 | 6,570.0 | 6,710.0 | 1,677.5 | 89,200 |
| 2018/07/06 | 6,250.0 | 6,540.0 | 6,240.0 | 6,480.0 | 1,620.0 | 59,000 |
| 2018/07/05 | 6,170.0 | 6,240.0 | 6,060.0 | 6,190.0 | 1,547.5 | 46,300 |
| 2018/07/04 | 6,310.0 | 6,310.0 | 6,160.0 | 6,180.0 | 1,545.0 | 35,700 |
| 2018/07/03 | 6,460.0 | 6,520.0 | 6,300.0 | 6,350.0 | 1,587.5 | 27,000 |
| 2018/07/02 | 6,420.0 | 6,620.0 | 6,380.0 | 6,420.0 | 1,605.0 | 73,500 |
| 2018/06/29 | 6,430.0 | 6,480.0 | 6,310.0 | 6,320.0 | 1,580.0 | 28,400 |
| 2018/06/28 | 6,200.0 | 6,610.0 | 6,200.0 | 6,470.0 | 1,617.5 | 95,800 |
| 2018/06/27 | 6,200.0 | 6,220.0 | 6,040.0 | 6,170.0 | 1,542.5 | 55,800 |
| 2018/06/26 | 6,160.0 | 6,290.0 | 6,090.0 | 6,200.0 | 1,550.0 | 23,000 |
| 2018/06/25 | 6,400.0 | 6,440.0 | 6,190.0 | 6,230.0 | 1,557.5 | 58,400 |
| 2018/06/22 | 6,180.0 | 6,570.0 | 6,180.0 | 6,520.0 | 1,630.0 | 98,300 |
| 2018/06/21 | 5,990.0 | 6,290.0 | 5,990.0 | 6,180.0 | 1,545.0 | 68,000 |
| 2018/06/20 | 5,860.0 | 5,900.0 | 5,730.0 | 5,890.0 | 1,472.5 | 58,500 |
| 2018/06/19 | 6,180.0 | 6,220.0 | 5,880.0 | 5,920.0 | 1,480.0 | 45,000 |
おすすめ条件でスクリーニングされた銘柄を見る
黒崎播磨の取引履歴を振り返りませんか？
黒崎播磨の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
